|
Closing price on 9/11/2018
|
|
| Open |
83.30 |
| High |
84.00 |
| Low |
82.10 |
| Volume |
650 |
| Split-adjusted Price |
66.53 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
+0.20 / +0.24%
|
83.30
|
84.00
|
82.10
|
83.50
|
83.08
|
66.53
|
650
|
|
|
9/10/2018
|
0.00 / 0.00%
|
81.00
|
85.90
|
81.00
|
83.30
|
84.00
|
66.37
|
500
|
|
|
9/7/2018
|
+2.30 / +2.84%
|
81.00
|
83.30
|
81.00
|
83.30
|
81.20
|
66.37
|
1,170
|
|
|
9/6/2018
|
0.00 / 0.00%
|
80.00
|
81.10
|
75.50
|
81.00
|
81.02
|
64.54
|
3,530
|
|
|
9/5/2018
|
-0.50 / -0.61%
|
82.90
|
82.90
|
81.00
|
81.00
|
81.22
|
64.54
|
2,450
|
|
|
9/4/2018
|
-2.50 / -2.98%
|
84.00
|
84.00
|
81.50
|
81.50
|
83.93
|
64.94
|
560
|
|
|
8/31/2018
|
-0.90 / -1.06%
|
84.70
|
84.70
|
84.00
|
84.00
|
84.35
|
66.93
|
410
|
|
|
8/30/2018
|
0.00 / 0.00%
|
86.00
|
86.00
|
84.90
|
84.90
|
85.45
|
67.65
|
240
|
|
|
8/29/2018
|
+1.10 / +1.31%
|
84.90
|
85.00
|
84.80
|
84.90
|
84.97
|
67.65
|
1,930
|
|
|
8/28/2018
|
+2.20 / +2.70%
|
81.60
|
83.80
|
81.60
|
83.80
|
83.10
|
66.77
|
2,840
|
|
|
8/27/2018
|
+0.50 / +0.62%
|
81.10
|
83.00
|
81.10
|
81.60
|
81.58
|
65.02
|
2,280
|
|
|
8/24/2018
|
+0.10 / +0.12%
|
80.50
|
82.90
|
80.20
|
81.10
|
80.91
|
64.62
|
1,100
|
|
|
8/23/2018
|
-0.90 / -1.10%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
64.54
|
710
|
|
|
8/22/2018
|
-0.10 / -0.12%
|
79.10
|
82.00
|
79.00
|
81.90
|
80.49
|
65.26
|
410
|
|
|
8/21/2018
|
-1.00 / -1.20%
|
83.70
|
84.00
|
82.00
|
82.00
|
82.86
|
65.34
|
350
|
|
|
8/20/2018
|
0.00 / 0.00%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
66.14
|
0
|
|
|
8/17/2018
|
+2.30 / +2.85%
|
80.80
|
83.00
|
80.10
|
83.00
|
80.19
|
66.14
|
1,060
|
|
|
8/16/2018
|
-2.30 / -2.77%
|
83.00
|
83.00
|
80.70
|
80.70
|
82.67
|
64.30
|
750
|
|
|
8/15/2018
|
0.00 / 0.00%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
66.14
|
0
|
|
|
8/14/2018
|
+0.80 / +0.97%
|
87.00
|
87.00
|
83.00
|
83.00
|
83.52
|
66.14
|
910
|
|
|
8/13/2018
|
-1.00 / -1.20%
|
83.90
|
84.00
|
79.00
|
82.20
|
83.22
|
65.50
|
1,430
|
|
|
8/10/2018
|
+0.20 / +0.24%
|
84.50
|
84.60
|
83.20
|
83.20
|
83.88
|
66.29
|
290
|
|
|
8/9/2018
|
-2.90 / -3.38%
|
85.00
|
85.00
|
83.00
|
83.00
|
84.09
|
66.14
|
440
|
|
|
8/8/2018
|
0.00 / 0.00%
|
80.80
|
87.00
|
80.80
|
85.90
|
83.63
|
68.45
|
80
|
|
|
8/7/2018
|
+2.10 / +2.51%
|
85.90
|
85.90
|
82.10
|
85.90
|
84.95
|
68.45
|
110
|
|
|
8/6/2018
|
-2.70 / -3.12%
|
83.60
|
83.80
|
83.60
|
83.80
|
83.67
|
66.77
|
1,960
|
|
|
8/3/2018
|
-0.70 / -0.80%
|
82.60
|
86.80
|
82.60
|
86.50
|
86.12
|
68.92
|
2,090
|
|
|
8/2/2018
|
+4.10 / +4.93%
|
86.00
|
87.20
|
86.00
|
87.20
|
86.59
|
69.48
|
1,640
|
|
|
8/1/2018
|
+0.50 / +0.61%
|
85.90
|
86.70
|
83.10
|
83.10
|
85.71
|
66.22
|
2,170
|
|
|
7/31/2018
|
-3.00 / -3.50%
|
85.60
|
85.60
|
82.30
|
82.60
|
82.50
|
65.82
|
2,400
|
|
|